Hebei Yangyuan ZhiHui Beverage Co., Ltd. (SHA:603156)
China
· Delayed Price · Currency is CNY 35.84
+1.62 (4.73%)
Apr 29, 2026, 3:00 PM CST
SHA:603156 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 34.01 | 35.97 | 34.00 | 35.63 | - | 4.12% | 6,914,973 |
| Apr 28, 2026 | 34.99 | 34.99 | 34.01 | 34.22 | 34.22 | -0.87% | 7,722,762 |
| Apr 27, 2026 | 33.48 | 35.32 | 33.11 | 34.52 | 34.52 | 6.74% | 14,801,160 |
| Apr 24, 2026 | 32.87 | 33.40 | 32.06 | 32.34 | 32.34 | -2.77% | 7,687,054 |
| Apr 23, 2026 | 33.23 | 34.02 | 33.17 | 33.26 | 33.26 | -0.89% | 7,394,258 |
| Apr 22, 2026 | 33.84 | 33.85 | 32.80 | 33.56 | 33.56 | 0.72% | 7,217,339 |
| Apr 21, 2026 | 32.00 | 33.98 | 31.59 | 33.32 | 33.32 | 4.48% | 11,356,820 |
| Apr 20, 2026 | 31.82 | 32.76 | 31.52 | 31.89 | 31.89 | -0.59% | 6,305,923 |
| Apr 17, 2026 | 31.48 | 32.96 | 31.10 | 32.08 | 32.08 | 1.49% | 9,118,309 |
| Apr 16, 2026 | 31.35 | 32.09 | 31.35 | 31.61 | 31.61 | 0.80% | 4,556,186 |
| Apr 15, 2026 | 31.99 | 31.99 | 31.15 | 31.36 | 31.36 | -1.01% | 4,486,200 |
| Apr 14, 2026 | 30.38 | 31.96 | 30.38 | 31.68 | 31.68 | 4.49% | 8,818,946 |
| Apr 13, 2026 | 29.95 | 30.88 | 29.86 | 30.32 | 30.32 | -0.10% | 5,558,300 |
| Apr 10, 2026 | 31.15 | 31.21 | 30.31 | 30.35 | 30.35 | -1.81% | 5,217,042 |
| Apr 9, 2026 | 31.73 | 32.16 | 30.76 | 30.91 | 30.91 | -3.19% | 6,277,993 |
| Apr 8, 2026 | 30.50 | 32.51 | 30.37 | 31.93 | 31.93 | 6.61% | 12,148,480 |
| Apr 7, 2026 | 29.94 | 30.30 | 29.52 | 29.95 | 29.95 | 0.17% | 2,990,586 |
| Apr 3, 2026 | 30.34 | 30.65 | 29.74 | 29.90 | 29.90 | -1.87% | 2,983,101 |
| Apr 2, 2026 | 30.55 | 30.95 | 30.00 | 30.47 | 30.47 | -0.39% | 4,610,100 |
| Apr 1, 2026 | 30.26 | 31.13 | 30.18 | 30.59 | 30.59 | 2.10% | 5,771,391 |
| Mar 31, 2026 | 30.57 | 30.85 | 29.92 | 29.96 | 29.96 | -1.64% | 4,422,418 |
| Mar 30, 2026 | 29.51 | 30.64 | 29.41 | 30.46 | 30.46 | 1.84% | 5,457,884 |
| Mar 27, 2026 | 29.21 | 30.18 | 29.15 | 29.91 | 29.91 | 1.36% | 3,720,201 |
| Mar 26, 2026 | 29.99 | 30.19 | 29.30 | 29.51 | 29.51 | -0.34% | 4,306,475 |
| Mar 25, 2026 | 29.37 | 30.62 | 29.37 | 29.61 | 29.61 | 1.23% | 5,623,851 |
| Mar 24, 2026 | 29.24 | 29.48 | 28.80 | 29.25 | 29.25 | 1.42% | 4,902,402 |
| Mar 23, 2026 | 30.00 | 30.39 | 28.50 | 28.84 | 28.84 | -6.33% | 10,490,940 |
| Mar 20, 2026 | 32.17 | 32.36 | 30.70 | 30.79 | 30.79 | -4.29% | 9,294,290 |
| Mar 19, 2026 | 31.20 | 32.70 | 30.90 | 32.17 | 32.17 | 1.39% | 11,985,150 |
| Mar 18, 2026 | 31.12 | 31.99 | 31.12 | 31.73 | 31.73 | 2.22% | 8,507,701 |
| Mar 17, 2026 | 30.35 | 32.30 | 30.16 | 31.04 | 31.04 | 1.90% | 11,700,144 |
| Mar 16, 2026 | 30.60 | 30.67 | 29.74 | 30.46 | 30.46 | -0.46% | 6,723,541 |
| Mar 13, 2026 | 31.36 | 31.51 | 30.01 | 30.60 | 30.60 | -2.42% | 7,612,640 |
| Mar 12, 2026 | 30.98 | 31.65 | 30.69 | 31.36 | 31.36 | 1.82% | 8,074,388 |
| Mar 11, 2026 | 31.07 | 31.65 | 30.80 | 30.80 | 30.80 | -0.71% | 7,268,263 |
| Mar 10, 2026 | 30.35 | 31.25 | 30.14 | 31.02 | 31.02 | 3.23% | 7,564,400 |
| Mar 9, 2026 | 30.73 | 31.19 | 29.63 | 30.05 | 30.05 | -3.87% | 8,715,653 |
| Mar 6, 2026 | 29.82 | 31.48 | 29.52 | 31.26 | 31.26 | 4.55% | 7,240,095 |
| Mar 5, 2026 | 30.59 | 30.59 | 29.66 | 29.90 | 29.90 | -0.33% | 4,345,203 |
| Mar 4, 2026 | 29.62 | 30.70 | 29.60 | 30.00 | 30.00 | 0.13% | 5,485,347 |
| Mar 3, 2026 | 30.70 | 31.11 | 29.75 | 29.96 | 29.96 | -2.98% | 6,515,711 |
| Mar 2, 2026 | 29.93 | 31.60 | 29.93 | 30.88 | 30.88 | 1.81% | 7,400,634 |
| Feb 27, 2026 | 30.05 | 30.60 | 29.86 | 30.33 | 30.33 | 0.33% | 5,134,656 |
| Feb 26, 2026 | 29.90 | 30.71 | 29.71 | 30.23 | 30.23 | 1.10% | 6,448,343 |
| Feb 25, 2026 | 29.75 | 30.26 | 29.40 | 29.90 | 29.90 | 0.47% | 6,113,866 |
| Feb 24, 2026 | 31.77 | 31.98 | 29.54 | 29.76 | 29.76 | -5.28% | 13,527,900 |
| Feb 13, 2026 | 30.80 | 32.76 | 30.12 | 31.42 | 31.42 | 2.35% | 15,442,030 |
| Feb 12, 2026 | 30.52 | 30.85 | 30.32 | 30.70 | 30.70 | 1.15% | 5,073,956 |
| Feb 11, 2026 | 30.39 | 30.75 | 30.21 | 30.35 | 30.35 | 0.46% | 4,423,686 |
| Feb 10, 2026 | 30.36 | 30.46 | 29.95 | 30.21 | 30.21 | -0.82% | 3,386,210 |
| Feb 9, 2026 | 30.44 | 30.83 | 30.33 | 30.46 | 30.46 | 0.69% | 4,819,524 |
| Feb 6, 2026 | 30.10 | 30.76 | 29.92 | 30.25 | 30.25 | -0.49% | 5,393,220 |
| Feb 5, 2026 | 30.36 | 30.66 | 30.03 | 30.40 | 30.40 | -0.30% | 5,106,280 |
| Feb 4, 2026 | 30.35 | 30.56 | 29.91 | 30.49 | 30.49 | 0.43% | 5,215,254 |
| Feb 3, 2026 | 30.43 | 30.76 | 29.75 | 30.36 | 30.36 | 1.74% | 8,446,196 |
| Feb 2, 2026 | 31.11 | 31.35 | 29.72 | 29.84 | 29.84 | -5.78% | 11,738,740 |
| Jan 30, 2026 | 31.37 | 31.82 | 30.43 | 31.67 | 31.67 | 2.96% | 11,625,280 |
| Jan 29, 2026 | 31.50 | 31.76 | 30.42 | 30.76 | 30.76 | -1.94% | 9,778,586 |
| Jan 28, 2026 | 31.94 | 32.48 | 31.19 | 31.37 | 31.37 | -1.75% | 9,107,740 |
| Jan 27, 2026 | 32.51 | 33.19 | 31.85 | 31.93 | 31.93 | -2.09% | 9,536,726 |
| Jan 26, 2026 | 33.20 | 34.50 | 32.50 | 32.61 | 32.61 | -3.69% | 9,987,258 |
| Jan 23, 2026 | 33.88 | 33.99 | 32.84 | 33.86 | 33.86 | 1.93% | 10,887,330 |
| Jan 22, 2026 | 35.01 | 35.88 | 33.00 | 33.22 | 33.22 | -3.79% | 11,393,050 |
| Jan 21, 2026 | 34.06 | 35.22 | 33.76 | 34.53 | 34.53 | 0.23% | 9,597,555 |
| Jan 20, 2026 | 34.00 | 35.36 | 33.30 | 34.45 | 34.45 | 1.62% | 11,630,240 |
| Jan 19, 2026 | 32.90 | 35.55 | 32.77 | 33.90 | 33.90 | 0.27% | 14,640,960 |
| Jan 16, 2026 | 32.32 | 34.55 | 31.68 | 33.81 | 33.81 | 5.33% | 13,992,353 |
| Jan 15, 2026 | 33.15 | 33.47 | 31.92 | 32.10 | 32.10 | -3.17% | 9,146,237 |
| Jan 14, 2026 | 32.60 | 34.15 | 32.60 | 33.15 | 33.15 | 1.62% | 13,419,350 |
| Jan 13, 2026 | 32.60 | 33.68 | 32.35 | 32.62 | 32.62 | -1.12% | 11,225,375 |
| Jan 12, 2026 | 32.50 | 34.29 | 32.35 | 32.99 | 32.99 | -0.03% | 12,160,979 |
| Jan 9, 2026 | 31.41 | 33.35 | 31.02 | 33.00 | 33.00 | 5.30% | 14,733,530 |
| Jan 8, 2026 | 30.92 | 31.68 | 30.00 | 31.34 | 31.34 | 0.80% | 15,729,700 |
| Jan 7, 2026 | 28.66 | 31.44 | 28.64 | 31.09 | 31.09 | 8.78% | 24,744,010 |
| Jan 6, 2026 | 27.86 | 28.72 | 27.77 | 28.58 | 28.58 | 2.00% | 11,752,876 |
| Jan 5, 2026 | 28.74 | 29.05 | 27.90 | 28.02 | 28.02 | -2.54% | 16,673,300 |
| Dec 31, 2025 | 27.50 | 28.75 | 26.61 | 28.75 | 28.75 | 9.98% | 19,378,040 |
| Dec 30, 2025 | 26.12 | 26.28 | 25.96 | 26.14 | 26.14 | - | 3,133,315 |
| Dec 29, 2025 | 26.83 | 26.83 | 26.02 | 26.14 | 26.14 | -1.73% | 5,098,174 |
| Dec 26, 2025 | 27.07 | 27.07 | 26.36 | 26.60 | 26.60 | -2.28% | 5,664,660 |
| Dec 25, 2025 | 26.90 | 27.54 | 26.81 | 27.22 | 27.22 | 1.19% | 5,388,100 |
| Dec 24, 2025 | 25.88 | 27.23 | 25.74 | 26.90 | 26.90 | 3.46% | 6,595,859 |
| Dec 23, 2025 | 26.19 | 26.35 | 25.91 | 26.00 | 26.00 | -0.65% | 2,461,623 |
| Dec 22, 2025 | 25.88 | 26.30 | 25.85 | 26.17 | 26.17 | 0.50% | 3,484,720 |
| Dec 19, 2025 | 25.62 | 26.16 | 25.57 | 26.04 | 26.04 | 1.92% | 4,399,316 |
| Dec 18, 2025 | 25.70 | 25.90 | 25.53 | 25.55 | 25.55 | -0.89% | 3,082,390 |
| Dec 17, 2025 | 25.55 | 25.94 | 25.28 | 25.78 | 25.78 | 0.90% | 4,371,916 |
| Dec 16, 2025 | 25.97 | 26.22 | 25.50 | 25.55 | 25.55 | -1.69% | 3,832,009 |
| Dec 15, 2025 | 25.79 | 26.41 | 25.79 | 25.99 | 25.99 | 0.35% | 6,460,998 |
| Dec 12, 2025 | 25.88 | 26.10 | 25.47 | 25.90 | 25.90 | 0.04% | 9,477,566 |
| Dec 11, 2025 | 27.07 | 27.31 | 25.80 | 25.89 | 25.89 | -4.99% | 10,985,953 |
| Dec 10, 2025 | 27.81 | 28.29 | 27.16 | 27.25 | 27.25 | -2.47% | 8,395,437 |
| Dec 9, 2025 | 27.68 | 28.12 | 27.68 | 27.94 | 27.94 | 0.47% | 5,281,248 |
| Dec 8, 2025 | 27.60 | 28.17 | 27.15 | 27.81 | 27.81 | 0.32% | 6,683,060 |
| Dec 5, 2025 | 27.52 | 27.87 | 27.16 | 27.72 | 27.72 | 0.76% | 5,446,950 |
| Dec 4, 2025 | 27.35 | 28.00 | 27.18 | 27.51 | 27.51 | 0.73% | 6,060,149 |
| Dec 3, 2025 | 27.63 | 27.78 | 27.23 | 27.31 | 27.31 | -1.23% | 3,068,419 |
| Dec 2, 2025 | 27.57 | 27.77 | 27.35 | 27.65 | 27.65 | 0.14% | 3,951,164 |
| Dec 1, 2025 | 27.13 | 27.62 | 26.92 | 27.61 | 27.61 | 1.51% | 6,153,673 |
| Nov 28, 2025 | 26.64 | 27.32 | 26.47 | 27.20 | 27.20 | 1.80% | 4,764,164 |